国泰集团(603977)股票行情 国泰集团股票行情 603977股票行情_爱股网
国泰集团(603977)股票行情
国泰集团(603977)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 12.35 | 13.53 | 1.23 | 10.00% | 12.32 | 13.53 | 392499 | 51673.19 | 6.32% |
| 2025-10-24 | 12.32 | 12.30 | -0.06 | -0.49% | 12.12 | 12.41 | 169018 | 20679.21 | 2.72% |
| 2025-10-23 | 12.39 | 12.36 | 0.00 | 0.00% | 12.18 | 12.39 | 67970 | 8335.60 | 1.09% |
| 2025-10-22 | 12.36 | 12.36 | -0.05 | -0.40% | 12.28 | 12.46 | 62491 | 7730.26 | 1.01% |
| 2025-10-21 | 12.29 | 12.41 | 0.12 | 0.98% | 12.24 | 12.52 | 84808 | 10524.54 | 1.37% |
| 2025-10-20 | 12.37 | 12.29 | -0.08 | -0.65% | 12.21 | 12.57 | 101726 | 12568.08 | 1.64% |
| 2025-10-17 | 12.78 | 12.37 | -0.41 | -3.21% | 12.34 | 13.03 | 137607 | 17371.16 | 2.22% |
| 2025-10-16 | 13.06 | 12.78 | -0.36 | -2.74% | 12.69 | 13.17 | 130678 | 16814.13 | 2.10% |
| 2025-10-15 | 13.19 | 13.14 | -0.02 | -0.15% | 12.99 | 13.25 | 122492 | 16065.60 | 1.97% |
| 2025-10-14 | 13.63 | 13.16 | -0.47 | -3.45% | 13.10 | 13.95 | 259606 | 34899.27 | 4.18% |
| 2025-10-13 | 12.96 | 13.63 | 0.35 | 2.64% | 12.80 | 13.72 | 217396 | 29145.61 | 3.50% |
| 2025-10-10 | 13.10 | 13.28 | 0.13 | 0.99% | 13.05 | 13.37 | 144971 | 19159.20 | 2.33% |
| 2025-10-09 | 13.07 | 13.15 | 0.09 | 0.69% | 13.03 | 13.35 | 130712 | 17173.76 | 2.10% |
| 2025-09-30 | 12.78 | 13.06 | 0.28 | 2.19% | 12.69 | 13.20 | 162100 | 21038.49 | 2.61% |
| 2025-09-29 | 12.58 | 12.78 | 0.21 | 1.67% | 12.46 | 12.88 | 137041 | 17438.32 | 2.21% |
| 2025-09-26 | 12.75 | 12.57 | -0.16 | -1.26% | 12.47 | 12.77 | 104352 | 13176.84 | 1.68% |
| 2025-09-25 | 12.12 | 12.73 | 0.58 | 4.77% | 12.00 | 12.84 | 301222 | 37961.91 | 4.85% |
| 2025-09-24 | 11.85 | 12.15 | 0.26 | 2.19% | 11.78 | 12.24 | 60549 | 7256.41 | 0.97% |
| 2025-09-23 | 12.15 | 11.89 | -0.29 | -2.38% | 11.79 | 12.18 | 68385 | 8153.18 | 1.10% |
| 2025-09-22 | 12.09 | 12.18 | 0.06 | 0.50% | 12.05 | 12.22 | 51255 | 6225.37 | 0.83% |
| 2025-09-19 | 11.94 | 12.12 | 0.16 | 1.34% | 11.92 | 12.15 | 54913 | 6626.01 | 0.88% |
| 2025-09-18 | 12.11 | 11.96 | -0.15 | -1.24% | 11.93 | 12.22 | 88961 | 10743.02 | 1.43% |
| 2025-09-17 | 12.19 | 12.11 | -0.13 | -1.06% | 12.09 | 12.23 | 64590 | 7836.06 | 1.04% |
| 2025-09-16 | 12.15 | 12.24 | 0.06 | 0.49% | 12.06 | 12.35 | 93489 | 11396.58 | 1.50% |
| 2025-09-15 | 12.40 | 12.18 | -0.21 | -1.69% | 12.16 | 12.40 | 80215 | 9830.97 | 1.29% |
| 2025-09-12 | 12.53 | 12.39 | -0.12 | -0.96% | 12.38 | 12.53 | 79481 | 9873.54 | 1.28% |
| 2025-09-11 | 12.35 | 12.51 | 0.11 | 0.89% | 12.28 | 12.52 | 85310 | 10573.98 | 1.37% |
| 2025-09-10 | 12.45 | 12.40 | -0.06 | -0.48% | 12.37 | 12.54 | 51400 | 6385.51 | 0.83% |
| 2025-09-09 | 12.55 | 12.46 | -0.13 | -1.03% | 12.37 | 12.60 | 59661 | 7442.42 | 0.96% |
| 2025-09-08 | 12.66 | 12.59 | 0.09 | 0.72% | 12.48 | 12.67 | 73800 | 9255.09 | 1.19% |
| 2025-09-05 | 12.38 | 12.50 | 0.12 | 0.97% | 12.34 | 12.58 | 81140 | 10111.96 | 1.31% |
| 2025-09-04 | 12.39 | 12.38 | 0.03 | 0.24% | 12.21 | 12.57 | 90315 | 11222.39 | 1.45% |
| 2025-09-03 | 12.54 | 12.35 | -0.19 | -1.52% | 12.30 | 12.61 | 100485 | 12524.31 | 1.62% |
| 2025-09-02 | 12.84 | 12.54 | -0.30 | -2.34% | 12.45 | 12.85 | 103526 | 13032.53 | 1.67% |
| 2025-09-01 | 12.64 | 12.84 | 0.26 | 2.07% | 12.52 | 12.85 | 113251 | 14378.81 | 1.82% |
| 2025-08-29 | 12.50 | 12.58 | 0.07 | 0.56% | 12.46 | 12.63 | 95516 | 11983.76 | 1.54% |
| 2025-08-28 | 12.71 | 12.51 | -0.20 | -1.57% | 12.05 | 12.80 | 229107 | 28488.77 | 3.69% |
| 2025-08-27 | 13.05 | 12.71 | -0.31 | -2.38% | 12.69 | 13.10 | 194729 | 25119.02 | 3.13% |
| 2025-08-26 | 13.24 | 13.02 | -0.21 | -1.59% | 13.01 | 13.26 | 142487 | 18632.23 | 2.29% |
| 2025-08-25 | 13.37 | 13.23 | -0.11 | -0.82% | 13.11 | 13.48 | 175794 | 23226.84 | 2.83% |
| 2025-08-22 | 13.30 | 13.34 | -0.13 | -0.97% | 13.22 | 13.41 | 180092 | 23952.00 | 2.90% |
| 2025-08-21 | 13.07 | 13.47 | 0.63 | 4.91% | 12.90 | 13.84 | 453065 | 61129.55 | 7.29% |
| 2025-08-20 | 12.73 | 12.84 | 0.14 | 1.10% | 12.66 | 12.95 | 124205 | 15935.83 | 2.00% |
| 2025-08-19 | 12.74 | 12.70 | -0.04 | -0.31% | 12.61 | 12.85 | 85548 | 10890.69 | 1.38% |
| 2025-08-18 | 12.58 | 12.74 | 0.16 | 1.27% | 12.58 | 12.80 | 101195 | 12891.26 | 1.63% |
| 2025-08-15 | 12.51 | 12.58 | 0.02 | 0.16% | 12.51 | 12.65 | 85586 | 10769.58 | 1.38% |
| 2025-08-14 | 12.92 | 12.56 | -0.40 | -3.09% | 12.52 | 12.99 | 148167 | 18798.60 | 2.39% |
| 2025-08-13 | 12.91 | 12.96 | 0.02 | 0.15% | 12.83 | 13.04 | 106148 | 13742.73 | 1.71% |
| 2025-08-12 | 13.06 | 12.94 | -0.18 | -1.37% | 12.91 | 13.11 | 107709 | 13973.72 | 1.73% |
| 2025-08-11 | 13.06 | 13.12 | 0.06 | 0.46% | 13.00 | 13.15 | 128568 | 16797.31 | 2.07% |
| 2025-08-08 | 13.09 | 13.06 | -0.03 | -0.23% | 12.90 | 13.19 | 106446 | 13875.69 | 1.71% |
| 2025-08-07 | 13.19 | 13.09 | -0.10 | -0.76% | 13.00 | 13.22 | 100883 | 13172.41 | 1.62% |
| 2025-08-06 | 12.90 | 13.19 | 0.27 | 2.09% | 12.86 | 13.22 | 196260 | 25734.25 | 3.16% |
| 2025-08-05 | 13.00 | 12.92 | -0.09 | -0.69% | 12.89 | 13.02 | 93313 | 12062.35 | 1.50% |
| 2025-08-04 | 12.69 | 13.01 | 0.31 | 2.44% | 12.69 | 13.10 | 148180 | 19226.08 | 2.39% |
| 2025-08-01 | 12.97 | 12.70 | -0.23 | -1.78% | 12.69 | 12.98 | 112406 | 14364.50 | 1.81% |
| 2025-07-31 | 12.62 | 12.93 | 0.23 | 1.81% | 12.62 | 13.16 | 202043 | 26066.84 | 3.25% |
| 2025-07-30 | 12.96 | 12.70 | -0.35 | -2.68% | 12.64 | 13.06 | 166930 | 21380.05 | 2.69% |
| 2025-07-29 | 12.99 | 13.05 | 0.06 | 0.46% | 12.88 | 13.12 | 150796 | 19587.20 | 2.43% |
| 2025-07-28 | 12.76 | 12.99 | 0.18 | 1.41% | 12.76 | 13.07 | 162780 | 21071.83 | 2.62% |
| 2025-07-25 | 13.12 | 12.81 | -0.37 | -2.81% | 12.80 | 13.15 | 235137 | 30344.13 | 3.78% |
| 2025-07-24 | 13.08 | 13.18 | 0.18 | 1.38% | 13.00 | 13.28 | 234833 | 30846.32 | 3.78% |
| 2025-07-23 | 14.02 | 13.00 | -0.93 | -6.68% | 12.99 | 14.10 | 543576 | 72740.59 | 8.75% |
| 2025-07-22 | 13.42 | 13.93 | 0.40 | 2.96% | 13.12 | 14.70 | 705057 | 96143.48 | 11.35% |
| 2025-07-21 | 12.92 | 13.53 | 1.23 | 10.00% | 12.69 | 13.53 | 659788 | 86507.98 | 10.62% |
| 2025-07-18 | 12.21 | 12.30 | 0.17 | 1.40% | 12.13 | 12.45 | 156724 | 19226.39 | 2.52% |
| 2025-07-17 | 12.10 | 12.13 | 0.08 | 0.66% | 11.91 | 12.19 | 99000 | 11947.12 | 1.59% |
| 2025-07-16 | 11.97 | 12.05 | 0.07 | 0.58% | 11.96 | 12.20 | 69570 | 8397.94 | 1.12% |
| 2025-07-15 | 12.08 | 11.98 | -0.15 | -1.24% | 11.85 | 12.15 | 86471 | 10346.38 | 1.39% |
| 2025-07-14 | 12.00 | 12.13 | 0.05 | 0.41% | 12.00 | 12.28 | 74395 | 9041.67 | 1.20% |
| 2025-07-11 | 12.03 | 12.08 | -0.03 | -0.25% | 12.02 | 12.16 | 87325 | 10552.23 | 1.41% |
| 2025-07-10 | 11.96 | 12.11 | 0.07 | 0.58% | 11.96 | 12.16 | 77804 | 9389.14 | 1.25% |
| 2025-07-09 | 12.30 | 12.04 | -0.24 | -1.95% | 11.99 | 12.30 | 143705 | 17435.36 | 2.31% |
| 2025-07-08 | 12.23 | 12.28 | -0.01 | -0.08% | 12.21 | 12.58 | 128417 | 15854.18 | 2.07% |
| 2025-07-07 | 12.25 | 12.29 | -0.05 | -0.41% | 12.24 | 12.41 | 85437 | 10503.19 | 1.38% |
| 2025-07-04 | 12.49 | 12.34 | -0.15 | -1.20% | 12.29 | 12.74 | 192585 | 24023.99 | 3.10% |
| 2025-07-03 | 13.10 | 12.49 | -0.51 | -3.92% | 12.46 | 13.10 | 324737 | 41039.52 | 5.23% |
| 2025-07-02 | 12.43 | 13.00 | 0.50 | 4.00% | 12.34 | 13.40 | 460133 | 59857.80 | 7.41% |
| 2025-07-01 | 12.50 | 12.50 | -0.05 | -0.40% | 12.29 | 12.65 | 161954 | 20174.82 | 2.61% |
| 2025-06-30 | 12.15 | 12.55 | 0.39 | 3.21% | 12.12 | 12.70 | 225051 | 28081.16 | 3.62% |
上证大盘股票行情在线 K线走势图
国泰集团(603977)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
